Patterson-UTI Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.38	12.38	12.00	12.18	-	-0.25%	1,778,030
May 21, 2026	12.56	12.71	11.88	12.21	12.21	-0.57%	8,999,541
May 20, 2026	12.71	13.00	12.15	12.28	12.28	-3.53%	6,054,520
May 19, 2026	13.00	13.03	12.58	12.73	12.73	-0.93%	8,051,992
May 18, 2026	12.42	13.08	12.38	12.85	12.85	3.46%	10,112,284
May 15, 2026	12.12	12.43	12.06	12.42	12.42	2.48%	6,489,400
May 14, 2026	12.04	12.28	11.96	12.12	12.12	1.00%	6,176,698
May 13, 2026	12.13	12.22	11.75	12.00	12.00	-0.50%	5,607,103
May 12, 2026	12.00	12.20	11.81	12.06	12.06	1.69%	5,820,758
May 11, 2026	11.68	11.99	11.53	11.86	11.86	3.85%	5,190,116
May 8, 2026	11.40	11.67	11.27	11.42	11.42	0.09%	5,328,055
May 7, 2026	11.58	11.59	11.08	11.41	11.41	-1.47%	6,521,028
May 6, 2026	11.55	12.10	11.50	11.58	11.58	-6.69%	11,249,205
May 5, 2026	12.11	12.62	12.00	12.41	12.41	0.98%	7,043,955
May 4, 2026	12.10	12.30	11.78	12.29	12.29	2.50%	7,016,293
May 1, 2026	12.15	12.19	11.67	11.99	11.99	-1.88%	11,433,214
Apr 30, 2026	12.03	12.42	11.92	12.22	12.22	-1.05%	9,343,726
Apr 29, 2026	12.00	12.40	11.96	12.35	12.35	4.48%	7,523,297
Apr 28, 2026	11.80	11.93	11.58	11.82	11.82	3.14%	7,630,985
Apr 27, 2026	11.52	11.74	11.34	11.46	11.46	1.15%	10,152,582
Apr 24, 2026	11.13	11.52	11.03	11.33	11.33	1.71%	7,999,566
Apr 23, 2026	10.04	11.35	10.00	11.14	11.14	3.05%	18,392,505
Apr 22, 2026	10.66	10.92	10.55	10.81	10.81	2.37%	12,220,901
Apr 21, 2026	9.96	10.58	9.94	10.56	10.56	8.09%	11,704,355
Apr 20, 2026	9.81	9.91	9.49	9.77	9.77	3.72%	8,045,090
Apr 17, 2026	9.80	9.81	9.17	9.42	9.42	-9.51%	15,493,185
Apr 16, 2026	9.93	10.45	9.93	10.41	10.41	4.94%	8,562,897
Apr 15, 2026	9.87	10.12	9.76	9.92	9.92	0.40%	9,065,685
Apr 14, 2026	10.38	10.38	9.82	9.88	9.88	-6.44%	12,124,481
Apr 13, 2026	10.24	10.70	10.24	10.56	10.56	5.07%	12,294,910
Apr 10, 2026	10.06	10.22	9.99	10.05	10.05	-0.89%	9,089,288
Apr 9, 2026	10.46	10.68	10.05	10.14	10.14	-1.84%	9,697,193
Apr 8, 2026	9.94	10.40	9.36	10.33	10.33	-8.01%	22,644,906
Apr 7, 2026	10.70	11.23	10.69	11.23	11.23	6.04%	11,309,753
Apr 6, 2026	10.60	10.72	10.53	10.59	10.59	-0.19%	4,540,109
Apr 2, 2026	10.76	10.92	10.46	10.61	10.61	2.51%	8,081,748
Apr 1, 2026	10.50	10.75	10.17	10.35	10.35	-4.43%	10,545,225
Mar 31, 2026	11.08	11.30	10.52	10.83	10.83	-1.99%	14,241,485
Mar 30, 2026	11.60	11.75	11.01	11.05	11.05	-2.73%	11,166,894
Mar 27, 2026	11.25	11.58	11.22	11.36	11.36	0.89%	11,056,983
Mar 26, 2026	10.95	11.35	10.94	11.26	11.26	3.02%	6,666,171
Mar 25, 2026	10.72	11.01	10.71	10.93	10.93	0.37%	8,668,007
Mar 24, 2026	10.84	11.14	10.81	10.89	10.89	1.59%	7,408,513
Mar 23, 2026	10.37	10.90	10.37	10.72	10.72	-1.74%	14,747,538
Mar 20, 2026	10.79	10.95	10.64	10.91	10.91	1.77%	14,178,844
Mar 19, 2026	10.72	11.09	10.65	10.72	10.72	-0.19%	9,028,006
Mar 18, 2026	10.78	10.87	10.47	10.74	10.74	0.19%	11,459,006
Mar 17, 2026	10.28	10.78	10.25	10.72	10.72	5.72%	13,003,597
Mar 16, 2026	10.20	10.46	10.00	10.14	10.14	-1.46%	9,519,715
Mar 13, 2026	9.73	10.39	9.60	10.29	10.29	4.47%	16,893,085